Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CINT )

3.895 +0.015 (+0.39%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.500 6.500 5.960 6.270 111,577 -0.13(-2.03%)
Jun 29, 2023 6.160 6.740 6.160 6.400 146,916 +0.25(+4.07%)
Jun 28, 2023 6.270 6.410 6.110 6.150 115,953 -0.18(-2.84%)
Jun 27, 2023 6.840 6.840 6.271 6.330 211,505 -0.47(-6.91%)
Jun 26, 2023 6.550 7.200 6.550 6.800 228,291 +0.37(+5.75%)
Jun 23, 2023 6.440 6.760 6.210 6.430 188,698 -0.21(-3.16%)
Jun 22, 2023 7.100 7.200 6.600 6.640 222,646 -0.11(-1.63%)
Jun 21, 2023 6.060 7.000 5.981 6.750 303,476 +0.61(+9.93%)
Jun 20, 2023 6.170 6.190 5.700 6.140 89,700 -0.05(-0.81%)
Jun 16, 2023 5.980 6.348 5.650 6.190 116,201 +0.28(+4.74%)
Jun 15, 2023 6.330 6.600 5.900 5.910 145,128 +2.18(+58.45%)
May 08, 2023 3.800 3.899 3.660 3.730 32,508 +0.02(+0.54%)
May 05, 2023 3.880 3.988 3.710 3.710 72,574 -0.12(-3.13%)
May 04, 2023 3.780 3.850 3.710 3.830 18,106 +0.07(+1.99%)
May 03, 2023 3.820 3.820 3.620 3.755 4,465 +0.06(+1.49%)
May 02, 2023 3.890 3.890 3.700 3.700 9,074 -0.05(-1.33%)
May 01, 2023 3.960 4.089 3.725 3.750 7,770 -0.19(-4.82%)
Apr 28, 2023 4.010 4.068 3.910 3.940 5,923 +0.04(+1.03%)
Apr 27, 2023 3.975 4.017 3.880 3.900 45,016 +0.00(+0.00%)
Apr 26, 2023 4.000 4.160 3.850 3.900 24,612 -0.10(-2.50%)
Apr 25, 2023 4.120 4.195 4.000 4.000 5,528 -0.17(-4.08%)
Apr 24, 2023 4.230 4.480 4.170 4.170 30,758 -0.11(-2.57%)
Apr 21, 2023 4.370 4.480 4.080 4.280 31,259 -0.09(-2.06%)
Apr 20, 2023 4.560 4.640 4.300 4.370 63,033 -0.21(-4.59%)
Apr 19, 2023 4.570 4.700 4.570 4.580 7,599 -0.08(-1.72%)
Apr 18, 2023 4.680 4.850 4.570 4.660 121,652 +0.02(+0.43%)
Apr 17, 2023 4.570 4.930 4.570 4.640 88,203 +0.01(+0.22%)
Apr 14, 2023 4.930 4.960 4.570 4.630 27,971 -0.30(-6.09%)
Apr 13, 2023 4.970 5.050 4.850 4.930 29,199 +0.08(+1.65%)
Apr 12, 2023 5.160 5.160 4.830 4.850 39,855 -0.25(-4.81%)
Apr 11, 2023 5.140 5.220 5.060 5.095 20,288 -0.08(-1.45%)
Apr 10, 2023 5.250 5.300 5.065 5.170 36,016 -0.08(-1.52%)
Apr 06, 2023 5.469 5.469 5.140 5.250 28,517 -0.01(-0.19%)
Apr 05, 2023 5.490 5.546 5.050 5.260 56,070 -0.15(-2.77%)
Apr 04, 2023 5.730 5.900 5.350 5.410 41,967 -0.36(-6.24%)
Apr 03, 2023 5.480 5.800 5.460 5.770 42,660 +0.26(+4.72%)
Mar 31, 2023 5.400 5.665 5.320 5.510 122,665 +0.15(+2.80%)
Mar 30, 2023 5.300 5.400 5.270 5.360 88,186 +0.07(+1.32%)
Mar 29, 2023 5.220 5.300 5.170 5.290 24,434 +0.08(+1.54%)
Mar 28, 2023 5.280 5.300 5.170 5.210 14,657 +0.00(+0.00%)
Mar 27, 2023 5.250 5.340 5.200 5.210 25,104 -0.03(-0.57%)
Mar 24, 2023 5.140 5.270 5.120 5.240 6,851 +0.12(+2.34%)
Mar 23, 2023 5.200 5.325 5.120 5.120 8,668 -0.05(-0.97%)
Mar 22, 2023 5.250 5.320 5.120 5.170 4,287 -0.08(-1.52%)
Mar 21, 2023 5.330 5.340 5.100 5.250 72,158 -0.07(-1.32%)
Mar 20, 2023 5.350 5.440 5.210 5.320 26,647 -0.03(-0.56%)
Mar 17, 2023 5.320 5.480 5.210 5.350 75,511 -0.03(-0.56%)
Mar 16, 2023 5.210 5.500 5.069 5.380 101,770 +0.15(+2.87%)
Mar 15, 2023 5.090 5.330 4.873 5.230 51,899 +0.06(+1.16%)
Mar 14, 2023 5.030 5.250 4.995 5.170 81,214 +0.17(+3.40%)
Mar 13, 2023 4.760 5.000 4.590 5.000 45,058 +0.41(+8.93%)
Mar 10, 2023 5.000 5.139 4.590 4.590 24,153 -0.47(-9.29%)
Mar 09, 2023 5.500 5.580 4.800 5.060 360,969 -0.32(-5.95%)
Mar 08, 2023 5.870 5.870 5.330 5.380 48,509 -0.03(-0.55%)
Mar 07, 2023 5.530 5.560 5.250 5.410 22,343 -0.07(-1.28%)
Mar 06, 2023 5.440 5.610 5.340 5.480 19,294 -0.07(-1.26%)
Mar 03, 2023 5.590 5.700 5.420 5.550 57,825 +0.03(+0.54%)
Mar 02, 2023 5.310 5.590 5.310 5.520 18,209 +0.15(+2.79%)
Mar 01, 2023 5.330 5.393 5.280 5.370 7,027 +0.02(+0.37%)
Feb 28, 2023 5.620 5.620 5.330 5.350 33,661 -0.25(-4.46%)
Feb 27, 2023 5.310 5.630 5.310 5.600 16,617 +0.33(+6.26%)
Feb 24, 2023 5.220 5.539 5.210 5.270 21,617 -0.16(-2.95%)
Feb 23, 2023 5.560 5.644 5.410 5.430 8,106 -0.17(-3.04%)
Feb 22, 2023 5.400 5.660 5.400 5.600 17,382 +0.15(+2.75%)
Feb 21, 2023 5.680 5.828 5.450 5.450 39,107 -0.36(-6.20%)
Feb 17, 2023 5.760 5.910 5.610 5.810 24,477 +0.09(+1.57%)
Feb 16, 2023 5.750 5.850 5.700 5.720 16,947 -0.06(-1.04%)
Feb 15, 2023 5.650 5.865 5.650 5.780 48,351 +0.15(+2.66%)
Feb 14, 2023 5.670 5.949 5.600 5.630 25,101 -0.03(-0.53%)
Feb 13, 2023 5.840 5.980 5.660 5.660 50,398 -0.12(-2.08%)
Feb 10, 2023 5.860 5.910 5.710 5.780 23,726 -0.02(-0.34%)
Feb 09, 2023 6.180 6.180 5.800 5.800 42,028 -0.22(-3.65%)
Feb 08, 2023 6.700 6.700 5.824 6.020 184,126 +0.16(+2.73%)
Feb 07, 2023 5.780 6.050 5.780 5.860 162,483 +0.14(+2.45%)
Feb 06, 2023 5.720 6.030 5.643 5.720 104,112 -0.09(-1.55%)
Feb 03, 2023 5.580 6.250 5.580 5.810 56,549 -0.09(-1.53%)
Feb 02, 2023 7.020 7.250 5.790 5.900 161,912 -1.06(-15.23%)
Feb 01, 2023 7.440 7.590 6.800 6.960 27,497 -0.48(-6.45%)
Jan 31, 2023 7.520 7.705 7.360 7.440 34,980 -0.10(-1.33%)
Jan 30, 2023 7.540 7.960 7.420 7.540 28,050 -0.15(-1.95%)
Jan 27, 2023 7.820 7.887 7.520 7.690 7,256 -0.06(-0.77%)
Jan 26, 2023 8.060 8.220 7.750 7.750 50,135 -0.11(-1.40%)
Jan 25, 2023 7.830 8.148 7.827 7.860 15,751 -0.41(-4.96%)
Jan 24, 2023 8.260 8.370 8.210 8.270 4,066 -0.12(-1.43%)
Jan 23, 2023 8.010 8.400 7.770 8.390 66,161 +0.43(+5.40%)
Jan 20, 2023 7.910 8.280 7.630 7.960 25,936 -0.02(-0.25%)
Jan 19, 2023 7.620 8.185 7.620 7.980 34,243 +0.40(+5.28%)
Jan 18, 2023 8.429 8.429 7.570 7.580 20,330 -0.85(-10.08%)
Jan 17, 2023 8.600 8.600 8.300 8.430 61,839 -0.12(-1.40%)
Jan 13, 2023 8.430 8.600 8.050 8.550 16,472 +0.11(+1.30%)
Jan 12, 2023 7.970 8.500 7.970 8.440 26,691 +0.35(+4.33%)
Jan 11, 2023 7.670 8.200 7.670 8.090 25,240 +0.46(+6.03%)
Jan 10, 2023 7.800 7.900 7.509 7.630 15,501 -0.27(-3.42%)
Jan 09, 2023 7.700 7.970 7.500 7.900 42,340 +0.16(+2.07%)
Jan 06, 2023 7.310 8.000 7.160 7.740 30,626 +0.39(+5.31%)
Jan 05, 2023 7.110 7.450 7.020 7.350 39,658 +0.28(+3.96%)
Jan 04, 2023 7.330 7.330 6.937 7.070 23,125 -0.28(-3.81%)
Jan 03, 2023 6.590 7.350 6.460 7.350 24,473 +0.85(+13.08%)
Dec 30, 2022 6.420 6.713 6.310 6.500 13,247 -0.05(-0.76%)
Dec 29, 2022 6.410 6.699 6.190 6.550 83,626 +0.13(+2.02%)
Dec 28, 2022 6.510 6.742 6.190 6.420 24,081 +0.14(+2.23%)
Dec 27, 2022 5.970 6.820 5.970 6.280 39,599 +0.33(+5.55%)
Dec 23, 2022 5.750 6.090 5.445 5.950 14,799 +0.09(+1.54%)
Dec 22, 2022 5.690 5.900 5.420 5.860 55,632 +0.13(+2.27%)
Dec 21, 2022 5.760 5.910 5.404 5.730 34,665 -0.11(-1.88%)
Dec 20, 2022 5.560 5.890 5.560 5.840 22,350 +0.14(+2.46%)
Dec 19, 2022 6.000 6.000 5.510 5.700 49,969 +0.48(+9.20%)
Dec 16, 2022 6.470 6.780 5.220 5.220 49,827 -1.34(-20.43%)
Dec 15, 2022 6.710 7.144 6.350 6.560 38,945 -0.56(-7.87%)
Dec 14, 2022 7.400 7.500 6.810 7.120 43,454 -0.30(-4.04%)
Dec 13, 2022 7.380 7.530 7.010 7.420 37,370 +0.19(+2.63%)
Dec 12, 2022 7.200 7.488 6.963 7.230 36,505 +0.07(+0.98%)
Dec 09, 2022 7.310 7.510 7.000 7.160 25,666 +0.02(+0.28%)
Dec 08, 2022 7.280 7.860 6.960 7.140 50,421 -0.06(-0.83%)
Dec 07, 2022 7.850 7.850 7.050 7.200 29,389 -0.12(-1.64%)
Dec 06, 2022 7.840 8.014 7.190 7.320 18,768 -0.61(-7.69%)
Dec 05, 2022 8.090 8.280 7.665 7.930 29,084 -0.19(-2.28%)
Dec 02, 2022 7.210 8.140 7.210 8.115 22,423 +0.46(+5.94%)
Dec 01, 2022 7.450 7.930 7.150 7.660 31,543 +0.26(+3.51%)
Nov 30, 2022 7.320 7.497 7.170 7.400 39,808 +0.12(+1.65%)
Nov 29, 2022 7.450 7.650 7.110 7.280 24,372 -0.14(-1.89%)
Nov 28, 2022 7.140 7.680 6.987 7.420 85,615 +0.28(+3.92%)
Nov 25, 2022 7.140 7.171 7.023 7.140 3,311 +0.07(+0.99%)
Nov 23, 2022 7.000 7.190 6.700 7.070 51,967 +0.04(+0.57%)
Nov 22, 2022 7.220 7.220 6.700 7.030 33,358 -0.05(-0.71%)
Nov 21, 2022 6.760 7.230 6.700 7.080 55,574 +0.39(+5.83%)
Nov 18, 2022 7.560 7.560 6.680 6.690 41,159 -0.74(-9.96%)
Nov 17, 2022 7.600 7.600 6.410 7.430 96,859 -0.41(-5.23%)
Nov 16, 2022 7.700 7.980 7.340 7.840 47,549 +0.14(+1.82%)
Nov 15, 2022 8.090 8.090 7.450 7.700 57,206 -0.14(-1.79%)
Nov 14, 2022 8.310 8.643 7.840 7.840 33,045 -0.65(-7.66%)
Nov 11, 2022 8.320 8.690 8.210 8.490 42,693 +0.19(+2.29%)
Nov 10, 2022 8.600 9.300 8.200 8.300 27,147 +0.00(+0.00%)
Nov 09, 2022 8.360 8.445 8.000 8.300 21,977 -0.11(-1.31%)
Nov 08, 2022 8.140 8.554 8.140 8.410 18,108 +0.33(+4.08%)
Nov 07, 2022 7.970 8.190 7.801 8.080 68,368 +0.15(+1.83%)
Nov 04, 2022 8.320 8.320 7.800 7.935 139,693 -0.18(-2.28%)
Nov 03, 2022 8.010 8.250 7.750 8.120 40,345 +0.00(+0.00%)
Nov 02, 2022 8.270 8.415 7.920 8.120 12,839 -0.17(-2.05%)
Nov 01, 2022 8.270 8.420 8.060 8.290 28,317 +0.09(+1.10%)
Oct 31, 2022 7.930 8.445 7.930 8.200 77,649 +0.20(+2.50%)
Oct 28, 2022 8.340 8.480 7.884 8.000 96,583 +0.02(+0.25%)
Oct 27, 2022 7.990 8.309 7.910 7.980 34,149 +0.02(+0.25%)
Oct 26, 2022 8.100 8.170 7.753 7.960 53,059 -0.18(-2.21%)
Oct 25, 2022 8.140 8.780 7.770 8.140 60,702 +0.02(+0.25%)
Oct 24, 2022 8.100 8.450 7.800 8.120 67,075 +0.22(+2.78%)
Oct 21, 2022 8.120 8.270 7.820 7.900 113,583 -0.17(-2.11%)
Oct 20, 2022 8.790 8.840 7.870 8.070 71,283 -0.53(-6.16%)
Oct 19, 2022 9.070 9.325 8.530 8.600 37,219 -0.56(-6.11%)
Oct 18, 2022 9.100 9.650 9.050 9.160 41,986 +0.18(+2.00%)
Oct 17, 2022 9.880 10.21 8.925 8.980 65,827 -0.61(-6.36%)
Oct 14, 2022 9.850 10.10 9.200 9.590 32,774 -0.28(-2.84%)
Oct 13, 2022 9.580 10.50 9.370 9.870 32,888 +0.07(+0.71%)
Oct 12, 2022 10.03 10.12 9.610 9.800 14,597 -0.19(-1.90%)
Oct 11, 2022 10.08 10.31 9.420 9.990 14,118 -0.13(-1.28%)
Oct 10, 2022 9.727 10.45 9.664 10.12 43,356 +0.12(+1.20%)
Oct 07, 2022 10.11 10.33 9.320 10.00 21,439 -0.31(-3.01%)
Oct 06, 2022 10.47 10.78 10.11 10.31 18,031 -0.24(-2.27%)
Oct 05, 2022 10.33 10.95 10.06 10.55 17,153 +0.20(+1.93%)
Oct 04, 2022 9.650 10.38 9.650 10.35 67,133 +1.00(+10.70%)
Oct 03, 2022 9.510 9.731 9.145 9.350 49,515 -0.04(-0.43%)
Sep 30, 2022 9.980 10.20 9.110 9.390 61,365 -0.59(-5.91%)
Sep 29, 2022 9.840 10.23 9.450 9.980 36,340 -0.12(-1.19%)
Sep 28, 2022 9.140 10.23 9.140 10.10 56,956 +0.92(+10.02%)
Sep 27, 2022 9.180 9.410 8.897 9.180 132,697 +0.14(+1.55%)
Sep 26, 2022 9.020 9.416 8.810 9.040 24,227 -0.04(-0.44%)
Sep 23, 2022 8.960 9.250 8.710 9.080 41,748 -0.04(-0.44%)
Sep 22, 2022 9.100 9.170 8.870 9.120 46,470 +0.05(+0.55%)
Sep 21, 2022 9.280 9.410 8.964 9.070 41,160 +0.02(+0.22%)
Sep 20, 2022 8.880 9.610 8.726 9.050 74,377 -0.02(-0.22%)
Sep 19, 2022 9.070 9.350 8.700 9.070 73,527 -0.16(-1.73%)
Sep 16, 2022 9.340 9.340 8.620 9.230 117,273 -0.27(-2.84%)
Sep 15, 2022 9.180 9.990 9.180 9.500 52,040 +0.25(+2.70%)
Sep 14, 2022 9.170 9.280 8.850 9.250 40,346 +0.05(+0.54%)
Sep 13, 2022 9.240 9.600 9.000 9.200 50,071 -0.40(-4.17%)
Sep 12, 2022 9.350 9.860 9.100 9.600 126,654 +0.35(+3.78%)
Sep 09, 2022 8.810 9.440 8.459 9.250 64,053 +0.59(+6.81%)
Sep 08, 2022 8.400 8.660 8.242 8.660 47,702 +0.25(+2.97%)
Sep 07, 2022 8.100 8.610 8.100 8.410 37,153 +0.14(+1.69%)
Sep 06, 2022 8.030 8.376 7.850 8.270 63,015 +0.12(+1.47%)
Sep 02, 2022 8.420 8.500 7.770 8.150 70,579 +0.02(+0.25%)
Sep 01, 2022 8.870 8.870 8.000 8.130 237,392 -1.02(-11.15%)
Aug 31, 2022 8.960 9.310 8.540 9.150 101,475 +0.22(+2.46%)
Aug 30, 2022 9.210 9.210 8.640 8.930 54,088 -0.17(-1.87%)
Aug 29, 2022 9.000 9.460 8.800 9.100 75,257 +0.00(+0.00%)
Aug 26, 2022 9.620 9.750 8.990 9.100 47,489 -0.64(-6.57%)
Aug 25, 2022 9.450 10.01 9.050 9.740 96,288 +0.73(+8.10%)
Aug 24, 2022 10.37 10.37 8.990 9.010 52,528 -1.32(-12.78%)
Aug 23, 2022 9.990 10.43 9.532 10.33 81,818 +0.23(+2.28%)
Aug 22, 2022 9.070 10.23 9.050 10.10 188,649 +1.08(+11.97%)
Aug 19, 2022 11.45 11.45 8.990 9.020 458,488 -2.43(-21.22%)
Aug 18, 2022 13.20 13.29 10.88 11.45 287,902 -1.99(-14.81%)
Aug 17, 2022 13.60 14.24 13.03 13.44 37,185 -0.24(-1.75%)
Aug 16, 2022 14.98 14.98 13.67 13.68 267,168 -1.29(-8.62%)
Aug 15, 2022 14.42 15.00 14.36 14.97 82,676 +0.45(+3.10%)
Aug 12, 2022 14.44 14.62 13.88 14.52 40,599 +0.25(+1.75%)
Aug 11, 2022 14.42 14.57 13.86 14.27 98,987 -0.03(-0.21%)
Aug 10, 2022 15.00 15.00 13.90 14.30 61,394 -0.70(-4.67%)
Aug 09, 2022 14.33 15.27 13.89 15.00 101,939 +0.62(+4.31%)
Aug 08, 2022 13.89 14.54 13.73 14.38 28,742 +0.46(+3.30%)
Aug 05, 2022 12.99 14.13 12.99 13.92 88,325 +0.67(+5.06%)
Aug 04, 2022 12.62 13.51 12.04 13.25 44,697 +0.68(+5.41%)
Aug 03, 2022 12.18 12.74 11.86 12.57 42,299 +0.82(+6.98%)
Aug 02, 2022 11.49 11.94 11.24 11.75 35,785 +0.25(+2.17%)
Aug 01, 2022 11.37 11.90 11.02 11.50 39,630 +0.18(+1.59%)
Jul 29, 2022 10.99 11.87 10.99 11.32 39,707 +0.18(+1.62%)
Jul 28, 2022 11.22 11.83 11.00 11.14 48,562 -0.06(-0.54%)
Jul 27, 2022 11.11 11.72 11.11 11.20 34,219 +0.30(+2.75%)
Jul 26, 2022 11.31 11.31 10.69 10.90 33,417 -0.34(-3.02%)
Jul 25, 2022 10.98 11.55 10.92 11.24 35,413 +0.35(+3.21%)
Jul 22, 2022 11.11 11.26 10.47 10.89 38,865 -0.11(-1.00%)
Jul 21, 2022 11.35 11.40 10.95 11.00 63,572 -0.56(-4.84%)
Jul 20, 2022 10.90 11.90 10.82 11.56 48,653 +0.53(+4.81%)
Jul 19, 2022 10.23 11.04 9.850 11.03 49,000 +1.04(+10.41%)
Jul 18, 2022 10.23 10.60 9.830 9.990 60,530 -0.14(-1.38%)
Jul 15, 2022 9.980 10.67 9.620 10.13 83,793 +0.16(+1.60%)
Jul 14, 2022 9.600 10.24 9.600 9.970 104,603 +0.17(+1.73%)
Jul 13, 2022 9.810 10.03 9.180 9.800 83,732 -0.10(-1.01%)
Jul 12, 2022 10.94 11.21 9.900 9.900 97,506 -1.31(-11.69%)
Jul 11, 2022 12.98 13.50 10.55 11.21 139,587 -1.77(-13.64%)
Jul 08, 2022 10.50 13.76 10.26 12.98 378,967 +2.27(+21.20%)
Jul 07, 2022 9.700 11.29 9.700 10.71 103,581 +0.96(+9.85%)
Jul 06, 2022 9.850 9.867 9.570 9.750 83,357 +0.05(+0.52%)
Jul 05, 2022 9.780 9.800 9.500 9.700 42,675 -0.17(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.